Vee S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	22.700	22.700	22.000	22.400	21.648	167
2023-02-28	22.500	22.900	21.700	22.800	22.034	2,074
2023-02-27	23.300	23.400	21.700	22.600	21.841	2,344
2023-02-24	22.800	23.300	22.200	23.300	22.518	788
2023-02-23	22.200	23.500	22.200	23.000	22.228	1,284
2023-02-22	21.900	21.900	21.300	21.800	21.068	358
2023-02-21	22.300	22.800	21.000	22.600	21.841	1,318
2023-02-20	21.700	23.000	21.000	22.300	21.551	1,168
2023-02-17	21.000	22.400	20.900	21.900	21.165	750
2023-02-16	23.000	23.000	20.800	22.600	21.841	668
2023-02-15	23.000	23.200	20.700	21.300	20.585	5,380
2023-02-14	26.200	26.200	22.500	23.500	22.711	4,044
2023-02-13	26.600	26.600	23.400	26.200	25.320	3,858
2023-02-10	24.000	29.000	24.000	27.000	26.093	21,469
2023-02-09	17.850	23.700	17.850	23.500	22.711	21,098
2023-02-08	17.100	17.850	16.800	17.850	17.251	302
2023-02-07	18.100	18.100	16.800	17.850	17.251	943
2023-02-06	17.700	18.300	16.700	17.050	16.477	1,750
2023-02-03	17.700	18.500	17.500	18.500	17.879	558
2023-02-01	18.750	18.900	17.900	18.900	18.265	189
2023-01-31	18.700	18.700	18.700	18.700	18.072	57
2023-01-30	18.000	18.850	18.000	18.800	18.169	135
2023-01-27	18.850	18.850	18.000	18.850	18.217	812
2023-01-26	18.800	18.900	18.800	18.900	18.265	520
2023-01-25	17.900	18.850	17.900	18.850	18.217	455
2023-01-24	17.800	17.900	17.800	17.900	17.299	214
2023-01-23	17.800	17.800	17.450	17.800	17.202	449
2023-01-20	17.350	17.400	17.000	17.400	16.816	604
2023-01-19	16.850	17.400	16.000	17.350	16.767	2,882
2023-01-18	16.150	16.950	15.700	16.950	16.381	1,472
2023-01-17	16.100	16.950	16.000	16.950	16.381	650
2023-01-16	16.950	16.950	16.950	16.950	16.381	124
2023-01-13	16.950	16.950	16.950	16.950	16.381	22
2023-01-12	16.950	16.950	16.950	16.950	16.381	998
2023-01-11	16.900	17.700	15.000	16.000	15.463	7,761
2023-01-10	17.850	17.850	17.650	17.700	17.106	110
2023-01-09	17.500	18.600	16.900	17.200	16.622	2,529
2023-01-05	18.450	19.000	17.200	18.800	18.169	1,129
2023-01-04	18.000	18.500	17.100	18.450	17.830	817
2023-01-03	16.550	17.800	16.150	17.650	17.057	331
2023-01-02	17.300	17.950	15.600	16.700	16.139	2,999
2022-12-30	17.700	17.700	16.000	17.300	16.719	2,710
2022-12-29	17.850	19.300	16.700	16.750	16.188	7,970
2022-12-28	19.350	19.350	17.500	17.850	17.251	508
2022-12-27	17.950	21.000	16.900	18.100	17.492	8,960
2022-12-23	16.900	17.700	16.900	17.000	16.429	3,235
2022-12-22	19.000	19.000	16.000	18.000	17.396	6,868
2022-12-21	18.800	18.800	18.800	18.800	18.169	87
2022-12-20	19.350	19.350	17.950	19.000	18.362	1,404
2022-12-19	19.750	20.900	18.000	18.050	17.444	1,094
2022-12-16	19.800	20.800	19.800	20.800	20.102	50
2022-12-15	19.700	19.800	19.700	19.750	19.087	233
2022-12-14	20.900	20.900	19.000	19.700	19.038	1,140
2022-12-13	20.400	21.200	20.000	20.000	19.328	1,119
2022-12-12	21.700	21.700	21.700	21.700	20.971	99
2022-12-09	20.300	21.800	20.000	20.400	19.715	3,166
2022-12-08	20.300	21.800	20.000	21.800	21.068	776
2022-12-07	21.000	21.800	20.000	21.400	20.681	2,022
2022-12-06	21.800	21.800	20.700	21.800	21.068	2,161
2022-12-05	23.000	23.000	23.000	23.000	22.228	57

← NewerPage 16 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.